股票概览
7.98
-0.25%
-0.02
8
开盘价
8.06
最高价
7.97
最低价
172,437
成交量
数据更新至: 2025-02-28
技术指标
7.97
MA5 (5日均线)
8.02
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 8 | 8.06 | 7.97 | 7.98 | -0.25% | 172,437 | 138,257,067 |
| 2025-02-27 | 7.95 | 8.02 | 7.88 | 8 | +0.88% | 189,056 | 150,720,593 |
| 2025-02-26 | 7.96 | 8.04 | 7.92 | 7.93 | +0.13% | 183,012 | 145,714,799 |
| 2025-02-25 | 8.01 | 8.03 | 7.92 | 7.92 | -1.25% | 210,020 | 167,038,280 |
| 2025-02-24 | 8.02 | 8.07 | 8.01 | 8.02 | -0.25% | 148,220 | 119,082,262 |
| 2025-02-21 | 8.18 | 8.18 | 8.01 | 8.04 | -1.47% | 315,045 | 253,554,632 |
| 2025-02-20 | 8.04 | 8.18 | 8.03 | 8.16 | +1.37% | 307,710 | 250,157,618 |
| 2025-02-19 | 8.06 | 8.11 | 8.02 | 8.05 | -0.25% | 211,453 | 170,296,063 |
| 2025-02-18 | 8.06 | 8.15 | 8.04 | 8.07 | +0.12% | 244,963 | 198,219,183 |
| 2025-02-17 | 8.07 | 8.09 | 8.01 | 8.06 | -0.25% | 186,956 | 150,250,299 |
| 2025-02-14 | 8.12 | 8.13 | 8.03 | 8.08 | -0.12% | 201,914 | 162,825,628 |
| 2025-02-13 | 8.17 | 8.24 | 8.09 | 8.09 | -1.34% | 182,299 | 148,381,155 |
| 2025-02-12 | 8.15 | 8.21 | 8.08 | 8.2 | +0.37% | 179,181 | 146,057,875 |
| 2025-02-11 | 8.05 | 8.22 | 8.05 | 8.17 | +1.36% | 272,141 | 221,939,926 |
| 2025-02-10 | 8.09 | 8.1 | 8.04 | 8.06 | -0.12% | 207,543 | 167,509,450 |
| 2025-02-07 | 8.17 | 8.21 | 8.04 | 8.07 | -1.59% | 416,738 | 337,090,437 |
| 2025-02-06 | 8.18 | 8.26 | 8.09 | 8.2 | +0.24% | 216,064 | 176,221,490 |
| 2025-02-05 | 8.35 | 8.38 | 8.17 | 8.18 | -2.04% | 150,792 | 124,613,724 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：